Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.62 10.62 10.62 545,405 +0.04(+0.33%)
Dec 30, 2020 10.65 10.78 10.53 10.59 545,405 -0.05(-0.47%)
Dec 29, 2020 10.59 10.67 10.40 10.64 503,643 +0.04(+0.38%)
Dec 28, 2020 10.79 10.94 10.55 10.60 699,010 -0.15(-1.40%)
Dec 24, 2020 10.78 10.85 10.61 10.75 221,300 -0.05(-0.51%)
Dec 23, 2020 10.76 11.00 10.74 10.80 583,982 +0.20(+1.84%)
Dec 22, 2020 10.79 10.87 10.54 10.61 492,740 -0.22(-2.03%)
Dec 21, 2020 10.76 10.97 10.67 10.83 933,110 -0.14(-1.28%)
Dec 18, 2020 11.55 11.68 10.91 10.97 1,348,800 -1.01(-8.43%)
Dec 17, 2020 11.62 11.98 11.50 11.98 916,036 +0.37(+3.19%)
Dec 16, 2020 11.50 11.70 11.50 11.61 494,205 +0.20(+1.75%)
Dec 15, 2020 11.34 11.53 11.24 11.41 403,154 +0.17(+1.51%)
Dec 14, 2020 11.39 11.57 11.23 11.24 480,424 -0.03(-0.27%)
Dec 11, 2020 11.22 11.28 11.02 11.27 234,600 +0.05(+0.45%)
Dec 10, 2020 11.14 11.24 10.96 11.22 369,218 -0.02(-0.18%)
Dec 09, 2020 11.39 11.44 11.05 11.24 476,302 -0.12(-1.06%)
Dec 08, 2020 11.40 11.52 11.29 11.36 343,400 -0.10(-0.87%)
Dec 07, 2020 11.54 11.60 11.21 11.46 450,532 -0.10(-0.87%)
Dec 04, 2020 11.29 11.59 11.25 11.56 586,000 +0.29(+2.57%)
Dec 03, 2020 11.18 11.41 11.11 11.27 473,216 +0.13(+1.17%)
Dec 02, 2020 11.00 11.21 10.86 11.14 404,399 +0.14(+1.27%)
Dec 01, 2020 11.04 11.24 10.97 11.00 409,120 +0.15(+1.38%)
Nov 30, 2020 11.10 11.11 10.80 10.85 402,736 -0.26(-2.34%)
Nov 27, 2020 11.11 11.25 11.01 11.11 229,700 +0.02(+0.18%)
Nov 25, 2020 11.04 11.15 10.96 11.09 259,200 -0.04(-0.36%)
Nov 24, 2020 10.90 11.26 10.81 11.13 546,592 +0.27(+2.49%)
Nov 23, 2020 10.59 11.04 10.59 10.86 411,255 +0.28(+2.65%)
Nov 20, 2020 10.81 10.81 10.41 10.58 449,800 -0.18(-1.67%)
Nov 19, 2020 10.54 10.81 10.50 10.76 459,010 +0.36(+3.46%)
Nov 18, 2020 10.31 10.77 10.30 10.40 462,193 +0.09(+0.87%)
Nov 17, 2020 10.16 10.44 9.990 10.31 480,692 -0.07(-0.67%)
Nov 16, 2020 10.00 10.42 9.995 10.38 662,043 +0.42(+4.22%)
Nov 13, 2020 9.650 10.00 9.650 9.960 611,400 +0.34(+3.53%)
Nov 12, 2020 9.650 9.820 9.510 9.620 337,708 -0.09(-0.93%)
Nov 11, 2020 9.680 9.800 9.570 9.710 524,745 +0.13(+1.36%)
Nov 10, 2020 9.220 9.600 9.210 9.580 925,109 +0.44(+4.81%)
Nov 09, 2020 8.850 9.260 8.660 9.140 1,090,547 +0.57(+6.65%)
Nov 06, 2020 8.400 8.700 8.310 8.570 655,500 +0.33(+4.00%)
Nov 05, 2020 7.990 8.320 7.930 8.240 527,697 +0.29(+3.65%)
Nov 04, 2020 7.590 7.970 7.530 7.950 421,327 +0.15(+1.92%)
Nov 03, 2020 7.800 7.860 7.660 7.800 601,551 +0.08(+1.04%)
Nov 02, 2020 7.640 7.850 7.621 7.720 358,876 +0.15(+1.98%)
Oct 30, 2020 7.520 7.600 7.330 7.570 471,500 -0.03(-0.39%)
Oct 29, 2020 7.530 7.730 7.400 7.600 354,762 +0.05(+0.66%)
Oct 28, 2020 7.910 7.970 7.550 7.550 557,829 -0.44(-5.51%)
Oct 27, 2020 8.110 8.150 7.980 7.990 346,505 -0.11(-1.36%)
Oct 26, 2020 8.240 8.395 8.020 8.100 357,960 -0.22(-2.64%)
Oct 23, 2020 8.290 8.350 8.214 8.320 244,900 +0.12(+1.46%)
Oct 22, 2020 8.120 8.250 8.070 8.200 182,458 +0.04(+0.49%)
Oct 21, 2020 8.140 8.250 8.050 8.160 283,674 -0.02(-0.24%)
Oct 20, 2020 8.130 8.280 8.130 8.180 184,347 +0.05(+0.62%)
Oct 19, 2020 8.320 8.320 8.120 8.130 228,302 -0.20(-2.40%)
Oct 16, 2020 8.300 8.370 8.200 8.330 266,600 +0.00(+0.00%)
Oct 15, 2020 8.150 8.350 8.120 8.330 175,027 +0.10(+1.22%)
Oct 14, 2020 8.170 8.420 8.150 8.230 194,239 +0.03(+0.37%)
Oct 13, 2020 8.310 8.330 8.140 8.200 254,564 -0.12(-1.44%)
Oct 12, 2020 8.440 8.450 8.290 8.320 347,362 -0.12(-1.42%)
Oct 09, 2020 8.750 8.750 8.420 8.440 333,500 -0.29(-3.32%)
Oct 08, 2020 8.580 8.730 8.575 8.730 417,708 +0.16(+1.87%)
Oct 07, 2020 8.760 8.830 8.510 8.570 453,247 -0.04(-0.46%)
Oct 06, 2020 8.820 8.870 8.570 8.610 280,589 -0.17(-1.94%)
Oct 05, 2020 8.650 8.890 8.610 8.780 375,378 +0.16(+1.86%)
Oct 02, 2020 8.210 8.650 8.210 8.620 355,000 +0.25(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback